Ningbo Shanshan Co.,Ltd. - 600884.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.35	13.83	13.83	14.38	13.82	134.59M
February 12, 2026	15.06	14.4	14.4	15.16	14.29	209.52M
February 11, 2026	15.12	15.18	15.18	15.76	15.06	209.71M
February 10, 2026	16	15.12	15.12	16.28	15.05	391.05M
February 09, 2026	15.81	15.81	15.81	15.81	15.81	20.05M
February 06, 2026	12.97	14.37	14.37	14.37	12.94	180.61M
February 05, 2026	13.01	13.06	13.06	13.26	12.93	29.58M
February 04, 2026	12.93	13.14	13.14	13.17	12.81	37.07M
February 03, 2026	12.85	12.99	12.99	13.04	12.82	35.69M
February 02, 2026	13.18	12.84	12.84	13.23	12.81	50.26M
January 30, 2026	13.1	12.87	12.87	13.11	12.66	58.02M
January 29, 2026	13.25	13.16	13.16	13.35	13.12	50.67M
January 28, 2026	13.29	13.31	13.31	13.41	13.15	62.22M
January 27, 2026	13.88	13.51	13.51	14.02	13.21	115.68M
January 26, 2026	14.06	13.92	13.92	14.19	13.85	73.56M
January 23, 2026	13.57	14.05	14.05	14.08	13.54	129.15M
January 22, 2026	14.05	13.57	13.57	14.1	13.42	102.03M
January 21, 2026	13.45	13.9	13.9	14.2	13.36	112.33M
January 20, 2026	14.2	13.48	13.48	14.4	13.1	139.96M
January 19, 2026	14.02	14.2	14.2	14.34	13.85	76.27M
January 16, 2026	13.78	14.02	14.02	14.69	13.7	150.24M
January 15, 2026	13.3	13.65	13.65	13.65	13.25	82.11M
January 14, 2026	13.18	13.33	13.33	13.62	13.11	102.09M
January 13, 2026	13.34	13.22	13.22	13.44	13.02	81.63M
January 12, 2026	13.82	13.33	13.33	13.85	13.25	138.41M
January 09, 2026	14.15	13.86	13.86	14.15	13.69	84.28M
January 08, 2026	13.28	14	14	14.09	13.25	129.35M
January 07, 2026	13.53	13.39	13.39	13.72	13.25	66.51M
January 06, 2026	13.47	13.55	13.55	13.69	13.42	64.14M
January 05, 2026	13.5	13.45	13.45	13.52	13.24	56.34M
December 31, 2025	13.64	13.51	13.51	13.72	13.43	43.28M
December 30, 2025	13.42	13.62	13.62	13.75	13.2	55.45M
December 29, 2025	13.75	13.47	13.47	13.75	13.4	55.01M
December 26, 2025	13.55	13.75	13.75	13.88	13.46	71.76M
December 25, 2025	13.65	13.57	13.57	13.68	13.4	46.32M
December 24, 2025	13.64	13.7	13.7	13.76	13.51	41.66M
December 23, 2025	13.7	13.62	13.62	13.84	13.46	54.6M
December 22, 2025	14.25	13.78	13.78	14.29	13.62	87.61M
December 19, 2025	13.52	14.05	14.05	14.28	13.51	120.54M
December 18, 2025	13.2	13.47	13.47	13.55	13.05	54.2M
December 17, 2025	12.96	13.26	13.26	13.33	12.95	41.84M
December 16, 2025	13.4	12.95	12.95	13.4	12.85	51.76M
December 15, 2025	13.47	13.42	13.42	13.93	13.35	73.11M
December 12, 2025	13.2	13.3	13.3	13.36	12.88	51.51M
December 11, 2025	13.5	13.24	13.24	13.59	13.22	46.06M
December 10, 2025	13.3	13.5	13.5	13.54	13.21	41.46M
December 09, 2025	13.52	13.34	13.34	13.52	13.15	34.96M
December 08, 2025	13.58	13.35	13.35	13.67	13.29	56.32M
December 05, 2025	13.4	13.58	13.58	13.7	13.04	64.15M
December 04, 2025	13.38	13.41	13.41	13.6	13.21	46.16M
December 03, 2025	13.24	13.35	13.35	13.65	13.24	73.54M
December 02, 2025	12.89	13.25	13.25	13.28	12.8	67.26M
December 01, 2025	13.09	12.95	12.95	13.26	12.87	58.68M
November 28, 2025	12.62	12.87	12.87	13.13	12.57	58.27M
November 27, 2025	12.24	12.61	12.61	12.82	12.23	75.99M
November 26, 2025	12.61	12.24	12.24	12.62	12.2	61.47M
November 25, 2025	12.3	12.71	12.71	12.74	12.2	80.56M
November 24, 2025	12.29	12.02	12.02	12.38	11.76	61.97M
November 21, 2025	12.84	12.22	12.22	12.95	12.22	85.03M
November 20, 2025	13.48	13.12	13.12	13.64	13.08	68.53M

Ningbo Shanshan Co.,Ltd. (600884.SS) SHH